Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $7.94 as of 2/4/2025 10:06:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 7.20 | 7.50 | 0.00 | 0.00% | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 2.00 | 5.60 | 6.20 | 6.52 | 0.00 | 0.00% | 0 | 5 | 5.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:07 PM EST |
| 3.00 | 4.60 | 5.20 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 4.00 | 3.70 | 4.10 | 5.20 | 0.00 | 0.00% | 0 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:07 PM EST |
| 5.00 | 2.75 | 3.00 | 3.00 | 0.00 | 0.00% | 3 | 70 | 2.17 | 0.97 | 0.07 | 0.00 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 6.00 | 2.00 | 2.20 | 1.85 | -0.06 | -3.15% | 2 | 68 | 1.53 | 0.84 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 7.00 | 1.40 | 1.60 | 1.40 | -0.05 | -3.45% | 22 | 109 | 1.65 | 0.68 | 0.13 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 8.00 | 1.00 | 1.15 | 0.98 | +0.03 | +3.16% | 319 | 215 | 1.73 | 0.54 | 0.14 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 9.00 | 0.70 | 0.80 | 0.70 | +0.06 | +9.38% | 74 | 688 | 1.76 | 0.42 | 0.13 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 10.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 78 | 1,429 | 1.74 | 0.33 | 0.12 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 50 | 410 | 1.77 | 0.25 | 0.10 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 53 | 458 | 1.80 | 0.19 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 1 | 376 | 1.88 | 0.15 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 14.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 6 | 148 | 1.79 | 0.11 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 15.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 8 | 381 | 2.06 | 0.08 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 16.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 44 | 2.08 | 0.06 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 17.00 | 0.05 | 0.15 | 0.12 | +0.02 | +20.00% | 5 | 40 | 2.12 | 0.05 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 33 | 2.67 | 0.03 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 19.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.93 | 0.02 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 195 | 3.04 | 0.01 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 2 | 3.14 | 0.01 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 22.00 | 0.00 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 1 | 3.24 | 0.01 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 18 | 3.33 | 0.01 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 76 | 2.45 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:07 PM EST |
| 5.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 60 | 1.57 | -0.03 | 0.07 | 0.00 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 6.00 | 0.25 | 0.35 | 0.29 | +0.01 | +3.58% | 43 | 1,294 | 1.58 | -0.16 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 7.00 | 0.70 | 0.80 | 0.80 | +0.10 | +14.29% | 146 | 533 | 1.74 | -0.32 | 0.13 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 8.00 | 1.20 | 1.40 | 1.30 | -0.02 | -1.52% | 13 | 627 | 1.76 | -0.46 | 0.14 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 9.00 | 1.90 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 156 | 1.78 | -0.58 | 0.13 | -0.03 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 10.00 | 2.65 | 2.85 | 2.85 | 0.00 | 0.00% | 0 | 103 | 1.84 | -0.67 | 0.12 | -0.03 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 11.00 | 3.50 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 314 | 1.84 | -0.75 | 0.10 | -0.03 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 12.00 | 4.40 | 4.60 | 4.60 | +0.60 | +15.00% | 1 | 17 | 1.88 | -0.81 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 13.00 | 5.30 | 5.50 | 4.64 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.85 | 0.07 | -0.02 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 14.00 | 6.20 | 6.50 | % | 0 | 0 | 2.31 | -0.89 | 0.06 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 15.00 | 7.10 | 9.50 | 5.20 | 0.00 | 0.00% | 0 | 10 | 3.48 | -0.92 | 0.04 | -0.01 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 16.00 | 8.00 | 10.40 | % | 0 | 0 | 5.70 | -0.94 | 0.04 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 17.00 | 8.90 | 11.40 | % | 0 | 0 | 5.87 | -0.95 | 0.03 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 18.00 | 9.90 | 12.40 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.97 | 0.02 | -0.01 | 1/23/2025 | 2/4/2025 4:00:07 PM EST |
| 19.00 | 10.90 | 14.00 | % | 0 | 0 | 6.16 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 20.00 | 12.00 | 15.00 | % | 0 | 0 | 6.30 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 21.00 | 13.00 | 15.50 | % | 0 | 0 | 6.42 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 22.00 | 13.90 | 16.50 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 23.00 | 14.90 | 17.50 | % | 0 | 0 | 6.65 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |